Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2025 | 16.22 | 16.38 | 16.16 | 16.28 | 946,913 | +0.08(+0.49%) |
Jun 27, 2025 | 16.28 | 16.34 | 16.12 | 16.20 | 850,546 | -0.05(-0.31%) |
Jun 26, 2025 | 16.12 | 16.28 | 16.08 | 16.25 | 929,237 | +0.21(+1.31%) |
Jun 25, 2025 | 16.07 | 16.09 | 15.93 | 16.04 | 658,201 | +0.00(+0.00%) |
Jun 24, 2025 | 16.00 | 16.15 | 15.96 | 16.04 | 680,649 | +0.13(+0.82%) |
Jun 23, 2025 | 16.05 | 16.07 | 15.73 | 15.91 | 630,795 | -0.16(-1.00%) |
Jun 20, 2025 | 16.18 | 16.18 | 16.00 | 16.07 | 1,193,731 | -0.05(-0.31%) |
Jun 18, 2025 | 15.98 | 16.18 | 15.97 | 16.12 | 958,635 | +0.15(+0.94%) |
Jun 17, 2025 | 15.91 | 16.03 | 15.82 | 15.97 | 766,469 | -0.08(-0.50%) |
Jun 16, 2025 | 16.15 | 16.28 | 15.94 | 16.05 | 1,010,714 | -0.07(-0.43%) |
Jun 13, 2025 | 16.17 | 16.20 | 16.05 | 16.12 | 663,127 | -0.13(-0.80%) |
Jun 12, 2025 | 16.29 | 16.29 | 16.14 | 16.25 | 505,524 | +0.03(+0.18%) |
Jun 11, 2025 | 16.38 | 16.42 | 16.21 | 16.22 | 659,269 | -0.06(-0.37%) |
Jun 10, 2025 | 16.28 | 16.33 | 16.20 | 16.28 | 508,786 | +0.06(+0.37%) |
Jun 09, 2025 | 16.17 | 16.38 | 16.17 | 16.22 | 668,430 | +0.05(+0.31%) |
Jun 06, 2025 | 16.08 | 16.20 | 16.07 | 16.17 | 848,158 | +0.18(+1.13%) |
Jun 05, 2025 | 16.08 | 16.08 | 15.88 | 15.99 | 1,306,861 | -0.05(-0.31%) |
Jun 04, 2025 | 16.10 | 16.13 | 16.00 | 16.04 | 784,071 | -0.06(-0.37%) |
Jun 03, 2025 | 16.05 | 16.10 | 15.89 | 16.10 | 633,512 | +0.10(+0.63%) |
Jun 02, 2025 | 16.10 | 16.11 | 15.92 | 16.00 | 761,970 | -0.14(-0.87%) |
May 30, 2025 | 16.12 | 16.18 | 16.02 | 16.14 | 511,978 | +0.02(+0.12%) |
May 29, 2025 | 16.15 | 16.15 | 16.01 | 16.12 | 588,443 | +0.02(+0.12%) |
May 28, 2025 | 16.10 | 16.18 | 16.07 | 16.10 | 415,424 | +0.00(+0.00%) |
May 27, 2025 | 15.99 | 16.10 | 15.88 | 16.10 | 711,850 | +0.28(+1.77%) |
May 23, 2025 | 15.62 | 15.87 | 15.61 | 15.82 | 1,269,024 | +0.07(+0.44%) |
May 22, 2025 | 15.77 | 15.86 | 15.67 | 15.75 | 773,820 | +0.00(+0.00%) |
May 21, 2025 | 16.03 | 16.08 | 15.75 | 15.75 | 998,097 | -0.40(-2.48%) |
May 20, 2025 | 16.18 | 16.21 | 16.08 | 16.15 | 1,582,720 | +0.00(+0.00%) |
May 19, 2025 | 16.08 | 16.17 | 15.97 | 16.15 | 875,329 | +0.08(+0.50%) |
May 16, 2025 | 15.97 | 16.10 | 15.95 | 16.07 | 1,015,249 | +0.12(+0.75%) |
May 15, 2025 | 15.88 | 15.95 | 15.82 | 15.95 | 980,818 | +0.03(+0.19%) |
May 14, 2025 | 15.97 | 15.98 | 15.75 | 15.92 | 1,293,969 | -0.01(-0.06%) |
May 13, 2025 | 15.74 | 16.04 | 15.68 | 15.93 | 2,237,332 | +0.14(+0.89%) |
May 12, 2025 | 15.66 | 15.95 | 15.65 | 15.79 | 2,159,750 | +0.45(+2.93%) |
May 09, 2025 | 15.35 | 15.43 | 15.29 | 15.34 | 1,233,145 | +0.02(+0.13%) |
May 08, 2025 | 15.29 | 15.39 | 15.15 | 15.32 | 1,037,135 | +0.16(+1.06%) |
May 07, 2025 | 15.24 | 15.31 | 15.16 | 15.16 | 1,651,004 | -0.05(-0.33%) |
May 06, 2025 | 15.08 | 15.25 | 15.05 | 15.21 | 1,261,698 | +0.11(+0.73%) |
May 05, 2025 | 15.25 | 15.32 | 15.10 | 15.10 | 1,240,342 | -0.27(-1.76%) |
May 02, 2025 | 15.18 | 15.38 | 15.13 | 15.37 | 2,075,467 | +0.26(+1.72%) |